Tổng Công ty Khí Việt Nam - CTCP (gas)

85.10
2.60
(3.15%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		0.70 0.86% 52,742,000 -810,075 0
81.50
93
85.10
2 tháng
(2026-04-13) 		1.80 2.23% 80,665,000 -3,283,927 0
73.50
93
85.10
3 tháng
(2026-03-16) 		-5.40 -6.14% 123,139,300 -2,576,987 29.0
73.50
93
85.10
6 tháng
(2025-12-15) 		20.40 32.85% 335,174,800 8,243,213 930.8
62.10
128.70
85.10
12 tháng
(2025-06-17) 		17.27 26.47% 461,876,700 7,276,118 879.0
56
128.70
85.10
24 tháng
(2024-06-24) 		16.97 25.90% 681,353,600 7,786,039 857.0
47.82
128.70
85.10
36 tháng
(2023-06-28) 		16.71 25.39% 894,264,200 -13,700,407 -800.8
47.82
128.70
85.10
60 tháng
(2021-07-08) 		20.13 32.28% 1,279,210,200 -10,824,290 -189.3
47.82
128.70
85.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2024
66.45
 318,400 66.74 67.11 66.45 1,500 67,000 -4.6
29/10/2024
66.64
 352,000 66.55 66.93 66.55 2,700 104,900 -7.2
28/10/2024
66.55
 311,300 66.74 66.83 66.55 6,700 54,700 -3.4
25/10/2024
66.74
 322,500 66.83 67.21 66.74 13,800 8,400 0.4
24/10/2024
66.83
 413,400 66.74 67.02 66.74 11,000 3,800 0.5
23/10/2024
66.74
 667,000 67.02 67.02 66.55 6,400 59,800 -3.8
22/10/2024
67.02
 545,500 67.49 67.68 67.02 27,300 30,000 -0.2
21/10/2024
67.49
 469,700 67.49 67.49 67.11 12,900 128,700 -8.3
18/10/2024
67.49
 322,500 67.40 68.05 67.40 2,800 5,700 -0.2
17/10/2024
67.30
 739,500 67.77 68.05 67.02 3,500 115,700 -8.0
16/10/2024
67.77
 758,400 68.34 68.43 67.77 10,500 40,600 -2.2
15/10/2024
68.43
 596,300 68.43 68.71 68.15 76,400 15,800 4.4
14/10/2024
68.62
 526,200 69.28 69.28 68.43 24,700 8,700 1.2
11/10/2024
68.90
 603,500 69.18 69.37 68.90 43,300 2,600 3.0
10/10/2024
69.00
 1,046,200 68.90 69.28 68.24 115,200 156,000 -3.0
09/10/2024
68.43
 547,200 68.34 68.62 68.05 12,400 77,500 -4.7
08/10/2024
68.34
 637,900 69.09 69.09 68.34 80,100 142,300 -4.5
07/10/2024
68.62
 580,700 69.18 69.37 68.34 7,000 162,400 -11.3
04/10/2024
69.00
 867,900 68.53 69.37 68.24 149,500 12,900 10.0
03/10/2024
68.24
 793,300 69.09 69.09 68.24 20,800 170,900 -10.9
02/10/2024
68.62
 1,053,700 69.00 69.65 68.62 103,900 361,700 -18.9
01/10/2024
68.71
 1,032,300 69.00 69.37 68.71 9,900 327,000 -23.2
30/09/2024
68.90
 646,900 69.18 69.28 68.71 107,300 25,700 6.0
27/09/2024
69.18
 536,000 69.84 69.94 69.18 33,200 15,200 1.3
26/09/2024
69.65
 1,109,800 69.47 70.22 69.47 78,400 54,900 1.8
25/09/2024
69.47
 665,000 69.65 69.65 69.18 174,700 20,200 11.4
24/09/2024
69.37
 853,100 68.71 69.56 68.71 8,900 8,600 0.0
23/09/2024
68.71
 552,300 68.81 69.00 68.62 6,100 32,400 -1.9
20/09/2024
68.81
 998,500 69.28 69.47 68.71 3,800 12,900 -0.7
19/09/2024
69.09
 980,600 68.90 69.09 68.62 25,800 218,000 -14.1
18/09/2024
68.81
 777,600 69.00 69.18 68.62 12,500 30,300 -1.3
17/09/2024
68.43
 764,100 68.34 68.90 68.05 6,000 31,300 -1.8
16/09/2024
68.34
 1,863,200 69.65 69.65 68.34 242,000 140,300 7.4
13/09/2024: Cổ tức tiền mặt tỉ lệ: 60%
Thưởng cổ phiếu / Chia tách cổ phiếu: 50/1 (Volume + 2%, Ratio=0.02)
13/09/2024
69.94
 2,093,200 71.63 71.63 69.84 231,800 313,900 -6.2
12/09/2024
71.61
 1,759,000 71.78 72.13 71.44 179,300 84,300 8.0
11/09/2024
71.61
 1,490,200 71.95 71.95 71.10 48,700 249,800 -16.8
10/09/2024
72.04
 1,905,500 72.47 72.98 71.53 40,000 328,100 -24.3
09/09/2024
72.55
 1,968,200 71.78 73.15 71.70 0 0 0
06/09/2024
72.04
 877,900 72.38 72.38 71.78 65,300 12,300 4.5
05/09/2024
71.35
 900,300 72.30 72.64 71.35 29,100 107,300 -6.5
04/09/2024
71.87
 1,377,600 71.10 72.30 71.01 165,500 178,100 -1.0
30/08/2024
71.35
 958,100 71.70 71.95 71.35 21,700 505,900 -40.4
29/08/2024
71.44
 907,700 71.78 72.04 71.44 107,700 157,600 -4.1
28/08/2024
71.78
 845,500 71.35 72.13 71.35 106,800 68,800 3.2
27/08/2024
71.53
 1,795,300 72.38 72.38 71.10 246,400 53,800 16.0
26/08/2024
72.13
 1,215,500 72.98 73.07 71.87 185,300 124,600 5.2
23/08/2024
72.55
 891,400 72.55 73.15 72.47 93,500 55,100 3.3
22/08/2024
72.38
 1,300,200 73.07 73.15 72.21 27,600 130,300 -8.7
21/08/2024
72.81
 2,170,800 72.38 73.24 72.30 34,200 149,500 -9.8
20/08/2024
72.38
 2,910,000 72.98 73.75 72.38 7,600 499,700 -41.8
19/08/2024
72.38
 3,021,100 70.84 72.55 70.75 487,000 50,300 36.7
16/08/2024
70.75
 2,313,100 69.90 71.18 69.38 273,300 306,700 -2.8
15/08/2024
69.56
 1,248,000 70.24 70.84 69.56 203,100 50,100 12.6
14/08/2024
70.24
 2,298,800 70.16 71.35 70.07 457,700 253,600 16.9
13/08/2024
69.81
 1,731,900 70.50 70.50 69.47 452,000 213,800 19.5
12/08/2024
70.67
 1,889,500 69.90 71.35 69.56 319,800 164,400 12.8
09/08/2024
69.90
 1,243,900 70.24 70.41 69.30 204,500 167,301 3.0
08/08/2024
69.98
 3,931,000 68.01 70.58 67.59 909,500 254,500 53.1
07/08/2024
68.01
 1,832,200 66.47 68.10 66.47 198,600 8,600 15.0
06/08/2024
66.21
 888,700 65.79 66.81 65.53 20,400 118,000 -7.5
05/08/2024
65.53
 2,101,300 66.81 67.24 65.44 107,200 145,100 -3.0
02/08/2024
67.59
 1,395,600 66.90 67.59 66.64 8,800 135,200 -9.9
01/08/2024
67.59
 1,422,900 68.61 69.47 67.41 23,600 27,500 -0.3
31/07/2024
68.44
 3,188,600 66.30 68.96 66.30 126,700 37,700 7.0
30/07/2024
66.13
 631,600 65.96 66.13 65.79 10,200 25,300 -1.2
29/07/2024
65.96
 362,200 66.39 66.39 65.96 10,200 25,300 -1.2
26/07/2024
66.13
 545,800 65.62 66.13 65.53 5,900 8,000 -0.2
25/07/2024
65.79
 490,600 65.87 65.96 65.44 4,100 8,800 -0.4
24/07/2024
65.96
 1,006,200 65.70 66.30 65.36 142,800 6,700 10.4
23/07/2024
65.79
 656,800 66.04 66.21 65.79 120,600 25,700 7.3
22/07/2024
65.96
 1,142,800 66.64 66.64 65.62 13,400 50,600 -2.9
19/07/2024
66.64
 663,300 66.90 67.16 66.56 3,900 65,400 -4.8
18/07/2024
66.90
 1,131,900 66.90 67.33 66.64 134,000 139,700 -0.4
17/07/2024
66.81
 1,573,000 67.50 67.50 66.04 261,600 72,900 14.8
16/07/2024
67.07
 907,800 67.67 67.76 67.07 145,600 178,600 -2.5
15/07/2024
67.07
 1,208,600 67.67 68.01 67.07 31,300 273,600 -19.0
12/07/2024
66.81
 1,232,700 67.41 68.44 66.56 6,600 479,400 -36.9
11/07/2024
66.99
 728,000 67.33 67.59 66.99 11,900 50,000 -3.0
10/07/2024
67.24
 1,121,400 67.84 68.27 67.24 26,000 110,900 -6.7
09/07/2024
67.67
 1,535,400 67.67 67.67 67.16 54,800 34,800 1.6
08/07/2024
67.41
 793,300 67.41 67.76 67.24 12,200 118,600 -8.4
05/07/2024
67.33
 752,100 67.24 67.93 67.16 28,400 55,600 -2.1
04/07/2024
66.99
 1,165,700 67.16 68.27 66.99 72,200 300,000 -17.8
03/07/2024
66.99
 640,700 67.24 67.24 66.81 19,700 52,900 -2.6
02/07/2024
66.99
 876,400 66.81 67.07 66.47 10,500 130,200 -9.3
01/07/2024
66.56
 792,100 65.70 66.56 65.62 38,200 49,900 -0.9
28/06/2024
65.62
 660,200 65.62 66.13 65.53 70,800 138,100 -5.2
27/06/2024
65.53
 1,010,000 65.62 66.64 65.53 7,400 316,600 -23.7
26/06/2024
65.53
 1,133,800 65.53 65.87 65.19 110,000 332,200 -17.0
25/06/2024
65.36
 1,018,000 65.62 66.13 65.36 116,700 623,500 -38.8
24/06/2024
65.53
 1,726,600 66.73 67.16 65.44 33,300 47,000 -1.1
21/06/2024
66.73
 1,053,300 66.99 67.67 66.73 22,300 75,800 -4.2
20/06/2024
66.81
 831,500 67.41 67.59 66.81 43,800 151,300 -8.4
19/06/2024
66.99
 994,100 66.99 67.50 66.73 41,500 215,900 -13.6
18/06/2024
66.81
 938,200 66.81 67.67 66.81 14,700 159,800 -11.4
17/06/2024
66.47
 1,251,500 67.67 67.93 66.47 7,200 11,200 -0.3
14/06/2024
67.67
 2,277,200 68.70 69.04 67.67 41,500 62,500 -1.6
13/06/2024
68.70
 1,403,600 69.38 69.38 68.70 24,800 222,600 -15.9
12/06/2024
68.87
 1,336,700 68.96 69.38 68.61 43,500 223,400 -14.5
11/06/2024
68.78
 2,392,700 69.13 69.90 68.78 15,800 290,220 -22.0

Chính sách bảo mật | Điều khoản sử dụng |